CTCP Cấp nước Nhơn Trạch (ntw)

20.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.60 -7.27% 8,000 0 0
19
22
20.40
2 tháng
(2025-12-01) 		-0.90 -4.23% 12,400 0 0
19
22
20.40
3 tháng
(2025-10-30) 		0.40 2% 12,500 0 0
19
25
20.40
6 tháng
(2025-08-01) 		0.70 3.55% 79,800 0 0
16.50
25
20.40
12 tháng
(2025-02-03) 		4.13 25.36% 141,711 200 0.0
11.53
25
20.40
24 tháng
(2024-02-15) 		4.15 25.56% 428,879 -1,492,305 -31.3
11.53
25
20.40
36 tháng
(2023-02-13) 		7.96 63.96% 502,929 -1,492,290 -31.3
11.03
25
20.40
60 tháng
(2021-02-23) 		5.82 39.97% 1,067,300 -1,480,894 -31.1
11.03
25
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
13.49
 100 13.49 13.49 13.49 0 0 0
01/09/2017
13.21
 100 13.21 13.21 13.21 0 0 0
31/08/2017
14.24
 0 14.24 14.24 14.24 0 0 0
30/08/2017
14.24
 33 14.24 14.24 14.24 0 0 0
29/08/2017
14.82
 600 11.48 14.82 11.48 0 100 -0.0
28/08/2017
13.49
 0 13.49 13.49 13.49 0 0 0
25/08/2017
14.07
 600 13.21 14.07 13.21 0 0 0
24/08/2017
12.92
 100 12.92 12.92 12.92 0 100 -0.0
23/08/2017
15.10
 500 15.10 15.10 15.10 0 0 0
22/08/2017
13.44
 100 13.44 13.44 13.44 0 0 0
21/08/2017
13.38
 0 13.38 13.38 13.38 0 0 0
18/08/2017
13.38
 0 13.38 13.38 13.38 0 0 0
17/08/2017
13.38
 100 13.38 13.38 13.38 0 100 -0.0
16/08/2017
15.39
 1,000 15.39 15.39 15.39 0 0 0
15/08/2017
14.82
 800 14.76 14.82 14.76 0 0 0
14/08/2017
13.26
 100 13.26 13.26 13.26 0 100 -0.0
11/08/2017
15.45
 0 15.45 15.45 15.45 0 0 0
10/08/2017
15.45
 500 15.45 15.45 15.45 0 0 0
09/08/2017
15.16
 0 15.16 15.16 15.16 0 0 0
08/08/2017
15.16
 500 15.16 15.16 15.16 0 0 0
07/08/2017
14.36
 600 13.32 14.36 13.32 0 100 -0.0
04/08/2017
14.93
 1,000 14.93 14.93 14.93 0 0 0
03/08/2017
13.26
 100 13.26 13.26 13.26 0 100 -0.0
02/08/2017
15.50
 300 15.50 15.50 15.50 0 0 0
01/08/2017
14.87
 300 13.26 14.87 13.26 0 100 -0.0
31/07/2017
15.73
 200 13.21 15.73 13.21 0 100 -0.0
28/07/2017
15.50
 500 15.50 15.50 15.50 0 0 0
27/07/2017
13.95
 200 13.78 13.95 13.78 0 0 0
26/07/2017
12.23
 100 12.23 12.23 12.23 0 100 -0.0
25/07/2017
14.24
 0 14.24 14.24 14.24 0 0 0
24/07/2017
16.14
 200 12.29 16.14 12.29 0 100 -0.0
21/07/2017
14.36
 100 14.36 14.36 14.36 0 0 0
20/07/2017
14.36
 900 13.32 14.36 13.32 0 100 -0.0
19/07/2017
15.04
 150 15.04 15.04 15.04 0 0 0
18/07/2017
13.26
 0 13.26 13.26 13.26 0 0 0
17/07/2017
13.26
 0 13.26 13.26 13.26 0 0 0
14/07/2017
13.26
 0 13.26 13.26 13.26 0 0 0
13/07/2017
13.26
 100 13.26 13.26 13.26 0 100 -0.0
12/07/2017
16.83
 300 12.69 16.83 12.69 0 100 -0.0
11/07/2017
14.93
 20 14.93 14.93 14.93 20 0 0.0
10/07/2017
14.93
 0 14.93 14.93 14.93 0 0 0
07/07/2017
14.93
 5,100 14.93 14.93 14.93 4,800 5,000 -0.0
06/07/2017
15.50
 0 15.50 15.50 15.50 0 0 0
05/07/2017
15.50
 1,500 15.50 15.50 15.50 1,500 0 0.0
04/07/2017
14.70
 1,500 14.82 14.82 14.70 1,300 0 0.0
03/07/2017
14.93
 300 14.82 14.93 14.82 0 0 0
30/06/2017
15.50
 200 15.50 15.50 15.50 0 200 -0.0
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/06/2017
15.73
 1,700 16.60 16.60 15.50 100 200 -0.0
28/06/2017
14.86
 400 15.25 15.25 14.86 0 300 -0.0
27/06/2017
14.86
 1,000 14.86 14.86 14.86 0 1,000 -0.0
26/06/2017
14.82
 1,300 14.82 14.82 14.82 0 0 0
23/06/2017
15.16
 800 15.42 15.42 15.16 0 300 -0.0
22/06/2017
14.64
 200 16.49 16.49 14.64 100 100 0
21/06/2017
14.64
 100 14.64 14.64 14.64 100 100 0
20/06/2017
14.86
 2,900 16.80 16.80 14.64 0 2,800 -0.1
19/06/2017
14.60
 4,601 14.60 15.20 14.60 0 1,500 -0.1
16/06/2017
15.42
 1,600 14.21 15.42 14.21 0 800 -0.0
15/06/2017
15.85
 100 14.00 15.85 15.85 0 0 0
14/06/2017
14.00
 100 14.00 14.00 14.00 0 0 0
13/06/2017
13.82
 0 13.82 13.82 13.82 0 0 0
12/06/2017
13.91
 6,000 13.95 13.95 13.78 2,800 0 0.1
09/06/2017
14.86
 800 13.95 14.86 13.95 0 0 0
08/06/2017
14.99
 0 14.99 14.99 14.99 0 0 0
07/06/2017
14.99
 900 14.99 14.99 14.94 0 0 0
06/06/2017
13.78
 3,210 13.74 13.78 13.74 0 600 -0.0
05/06/2017
13.78
 0 13.78 13.78 13.78 0 0 0
02/06/2017
13.78
 100 13.78 13.78 13.78 0 0 0
01/06/2017
14.30
 0 14.30 14.30 14.30 0 0 0
31/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
30/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
26/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
25/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
23/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
22/05/2017
14.30
 100 14.30 14.30 14.30 0 0 0
19/05/2017
13.89
 0 13.89 13.89 13.89 0 0 0
18/05/2017
14.22
 1,250 13.81 14.22 13.81 50 1,000 -0.0
17/05/2017
13.40
 4,800 12.59 13.40 12.47 0 1,100 -0.0
16/05/2017
12.19
 2,300 12.59 12.59 12.19 0 0 0
15/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2017
14.05
 800 14.05 14.05 14.05 0 800 -0.0
10/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
09/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
08/05/2017
16.53
 100 16.53 16.53 16.53 0 0 0
05/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
04/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
03/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
28/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
27/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
26/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
25/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/04/2017
14.42
 100 14.42 14.42 14.42 0 0 0
21/04/2017
14.95
 100 14.95 14.95 14.95 0 0 0
20/04/2017
16.53
 2,500 16.53 16.53 14.22 0 0 0
19/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
18/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
17/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
14/04/2017
15.52
 600 14.18 15.52 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |